Public Storage ADR (PSA_pf)

PSA_pf
🏛️ 미국 →
22.99
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 22.82 23.03 22.78 22.99 0.0M
2025-09-30 22.80 22.86 22.60 22.82 0.0M
2025-09-29 22.72 22.75 22.51 22.73 0.0M
2025-09-26 22.49 22.69 22.49 22.64 0.0M
2025-09-25 22.58 22.60 22.35 22.56 0.0M
2025-09-24 22.61 22.67 22.52 22.58 0.0M
2025-09-23 22.62 22.64 22.50 22.64 0.0M
2025-09-22 22.49 22.63 22.46 22.63 0.0M
2025-09-19 22.32 22.64 22.31 22.64 0.0M
2025-09-18 22.30 22.47 22.16 22.46 0.0M
2025-09-17 22.29 22.48 22.21 22.40 0.0M
2025-09-16 22.22 22.27 22.19 22.26 0.0M
2025-09-15 22.27 22.42 22.25 22.29 0.0M
2025-09-12 22.61 22.62 22.48 22.57 0.0M
2025-09-11 22.27 22.55 22.27 22.54 0.0M
2025-09-10 22.23 22.31 22.18 22.21 0.0M
2025-09-09 22.02 22.20 22.00 22.20 0.0M
2025-09-08 21.88 22.11 21.88 22.09 0.0M
2025-09-05 21.56 21.83 21.55 21.83 0.0M
2025-09-04 21.26 21.44 21.26 21.42 0.0M
2025-09-03 21.12 21.34 21.12 21.28 0.0M
2025-09-02 21.17 21.24 21.07 21.20 0.0M
2025-08-29 21.55 21.55 21.17 21.17 0.1M
2025-08-28 21.42 21.56 21.42 21.44 0.0M
2025-08-27 21.37 21.55 21.35 21.55 0.0M
2025-08-26 21.65 21.75 21.44 21.44 0.0M
2025-08-25 21.67 21.89 21.61 21.68 0.0M
2025-08-22 21.62 21.80 21.62 21.69 0.0M
2025-08-21 21.63 21.76 21.60 21.60 0.0M
2025-08-20 21.81 21.81 21.65 21.69 0.0M
2025-08-19 21.71 21.82 21.68 21.74 0.0M
2025-08-18 21.63 21.70 21.63 21.67 0.0M
2025-08-15 21.65 21.71 21.64 21.69 0.0M
2025-08-14 21.69 21.69 21.58 21.63 0.0M
2025-08-13 21.55 21.73 21.39 21.71 0.0M
2025-08-12 21.44 21.54 21.44 21.53 0.0M
2025-08-11 21.42 21.44 21.33 21.42 0.0M
2025-08-08 21.26 21.42 21.26 21.42 0.0M
2025-08-07 21.34 21.43 21.26 21.26 0.0M
2025-08-06 21.60 21.60 21.39 21.44 0.0M
2025-08-05 21.52 21.58 21.38 21.53 0.0M
2025-08-04 21.18 21.45 21.18 21.45 0.0M
2025-08-01 21.20 21.34 21.18 21.24 0.0M
2025-07-31 21.05 21.34 20.90 21.29 0.1M
2025-07-30 20.99 21.17 20.83 20.83 0.0M
2025-07-29 20.78 21.01 20.78 21.01 0.0M
2025-07-28 20.82 20.89 20.70 20.89 0.0M
2025-07-25 20.76 20.82 20.66 20.82 0.0M
2025-07-24 20.63 20.74 20.63 20.67 0.0M
2025-07-23 20.69 20.77 20.68 20.72 0.0M
2025-07-22 20.81 20.82 20.74 20.82 0.0M
2025-07-21 20.90 20.90 20.73 20.79 0.0M
2025-07-18 20.76 20.85 20.58 20.85 0.0M
2025-07-17 20.67 20.84 20.66 20.84 0.0M
2025-07-16 20.66 20.80 20.59 20.61 0.0M
2025-07-15 20.95 21.04 20.64 20.65 0.0M
2025-07-14 21.02 21.12 20.83 20.90 0.0M
2025-07-11 21.26 21.26 20.99 21.10 0.0M
2025-07-10 21.04 21.28 21.02 21.26 0.0M
2025-07-09 20.98 21.13 20.96 21.12 0.0M
2025-07-08 20.78 20.93 20.75 20.93 0.0M
2025-07-07 20.79 20.88 20.77 20.81 0.0M
2025-07-03 20.78 20.89 20.78 20.88 0.0M
2025-07-02 20.50 20.79 20.44 20.78 0.0M
2025-07-01 20.38 20.57 20.34 20.53 0.0M
2025-06-30 20.52 20.69 20.33 20.34 0.1M
2025-06-27 20.61 20.69 20.53 20.55 0.0M
2025-06-26 20.53 20.59 20.43 20.58 0.0M
2025-06-25 20.50 20.50 20.40 20.44 0.0M
2025-06-24 20.41 20.50 20.37 20.50 0.0M
2025-06-23 20.36 20.37 20.27 20.33 0.0M
2025-06-20 20.21 20.34 20.21 20.27 0.0M
2025-06-18 20.24 20.36 20.21 20.21 0.0M
2025-06-17 20.36 20.36 20.21 20.23 0.0M
2025-06-16 20.45 20.48 20.22 20.27 0.0M
2025-06-13 20.47 21.75 20.34 20.40 0.0M
2025-06-12 20.63 20.63 20.46 20.49 0.0M
2025-06-11 20.85 20.87 20.80 20.80 0.0M
2025-06-10 20.70 20.81 20.70 20.81 0.0M
2025-06-09 20.61 20.73 20.61 20.70 0.0M
2025-06-06 20.67 20.70 20.65 20.65 0.0M
2025-06-05 20.70 20.75 20.60 20.65 0.0M
2025-06-04 20.67 20.71 20.65 20.67 0.0M
2025-06-03 20.54 20.69 20.54 20.65 0.0M
2025-06-02 20.62 20.62 20.50 20.55 0.0M
2025-05-30 20.62 20.65 20.54 20.64 0.1M
2025-05-29 20.61 20.64 20.53 20.53 0.0M
2025-05-28 20.65 20.68 20.55 20.56 0.0M
2025-05-27 20.58 20.74 20.58 20.74 0.0M
2025-05-23 20.49 20.49 20.42 20.48 0.0M
2025-05-22 20.55 20.58 20.49 20.55 0.0M
2025-05-21 20.83 20.83 20.51 20.54 0.0M
2025-05-20 20.86 20.98 20.86 20.86 0.0M
2025-05-19 20.90 20.95 20.83 20.92 0.0M
2025-05-16 20.89 21.14 20.77 20.95 0.0M
2025-05-15 20.80 21.16 20.80 20.89 0.0M
2025-05-14 20.90 20.95 20.80 20.81 0.0M
2025-05-13 20.89 20.98 20.80 20.93 0.0M
2025-05-12 21.01 21.05 20.90 20.99 0.0M
2025-05-09 20.88 21.75 20.86 20.94 0.0M
2025-05-08 20.97 20.97 20.83 20.94 0.0M
2025-05-07 20.90 20.95 20.85 20.88 0.0M
2025-05-06 20.79 20.87 20.73 20.83 0.0M
2025-05-05 20.67 21.08 20.00 20.74 0.0M
2025-05-02 20.78 21.03 20.63 20.80 0.0M
2025-05-01 20.85 21.03 20.64 20.78 0.0M
2025-04-30 20.90 20.92 20.85 20.85 0.0M
2025-04-29 20.95 21.05 20.94 20.99 0.0M
2025-04-28 20.91 20.97 20.00 20.95 0.0M
2025-04-25 20.96 21.00 20.83 20.91 0.0M
2025-04-24 20.88 20.97 20.88 20.96 0.0M
2025-04-23 20.87 21.04 20.76 20.83 0.0M
2025-04-22 20.61 20.79 20.61 20.66 0.0M
2025-04-21 20.63 20.67 20.48 20.54 0.0M
2025-04-17 20.67 20.71 20.63 20.66 0.0M
2025-04-16 20.52 20.65 20.51 20.60 0.0M
2025-04-15 20.51 20.64 20.51 20.52 0.0M
2025-04-14 20.50 20.64 19.87 20.52 0.0M
2025-04-11 20.63 20.75 20.38 20.39 0.0M
2025-04-10 20.99 20.99 20.67 20.67 0.0M
2025-04-09 20.72 21.16 20.65 21.10 0.0M
2025-04-08 20.98 20.98 20.70 20.81 0.0M
2025-04-07 20.65 21.32 20.60 20.82 0.0M
2025-04-04 20.90 21.08 20.58 20.98 0.0M
2025-04-03 20.89 21.09 20.77 20.97 0.0M
2025-04-02 21.03 21.18 21.03 21.16 0.0M
2025-04-01 21.21 21.24 20.97 21.13 0.0M
2025-03-31 21.28 21.30 21.10 21.14 0.1M
2025-03-28 21.54 21.54 21.35 21.39 0.0M
2025-03-27 21.45 21.49 21.36 21.44 0.0M
2025-03-26 21.59 21.63 21.36 21.44 0.0M
2025-03-25 21.50 21.68 21.50 21.64 0.0M
2025-03-24 21.70 21.70 21.50 21.58 0.0M
2025-03-21 21.58 21.67 21.52 21.65 0.0M
2025-03-20 21.67 21.71 21.54 21.61 0.0M
2025-03-19 21.69 21.70 21.58 21.66 0.0M
2025-03-18 21.68 21.75 21.60 21.65 0.0M
2025-03-17 21.68 21.78 21.68 21.76 0.0M
2025-03-14 21.67 21.79 21.60 21.67 0.0M
2025-03-13 21.44 21.67 21.42 21.61 0.0M
2025-03-12 21.85 21.87 21.70 21.80 0.0M
2025-03-11 21.76 21.85 21.69 21.75 0.0M
2025-03-10 21.71 21.85 21.64 21.70 0.0M
2025-03-07 21.95 21.95 21.72 21.79 0.0M
2025-03-06 22.00 22.00 21.81 21.87 0.0M
2025-03-05 22.11 22.20 22.00 22.06 0.0M
2025-03-04 22.14 22.18 22.05 22.10 0.0M
2025-03-03 22.17 22.36 22.17 22.28 0.0M
2025-02-28 22.31 22.44 22.18 22.26 0.0M
2025-02-27 22.30 22.35 22.24 22.25 0.0M
2025-02-26 22.36 22.40 22.26 22.35 0.0M
2025-02-25 22.24 22.36 22.18 22.36 0.0M
2025-02-24 22.01 22.19 22.01 22.16 0.0M
2025-02-21 21.97 22.16 21.97 22.06 0.0M
2025-02-20 22.00 22.14 22.00 22.08 0.0M
2025-02-19 22.15 22.17 21.97 22.09 0.0M
2025-02-18 22.24 22.34 22.11 22.15 0.0M
2025-02-14 22.21 22.25 22.10 22.24 0.0M
2025-02-13 22.03 22.13 21.96 22.12 0.0M
2025-02-12 21.82 21.92 21.76 21.92 0.0M
2025-02-11 21.92 22.11 21.90 22.03 0.0M
2025-02-10 22.07 22.07 21.92 22.03 0.0M
2025-02-07 22.03 22.03 21.88 21.98 0.0M
2025-02-06 22.09 22.09 21.95 22.05 0.0M
2025-02-05 21.93 22.10 21.93 22.09 0.0M
2025-02-04 21.74 21.94 21.74 21.82 0.0M
2025-02-03 21.78 21.94 21.71 21.74 0.0M
2025-01-31 22.14 22.28 21.71 21.78 0.2M
2025-01-30 22.11 22.35 22.11 22.20 0.0M
2025-01-29 22.37 22.37 22.04 22.13 0.0M
2025-01-28 22.45 22.45 22.23 22.30 0.0M
2025-01-27 22.14 22.49 22.04 22.45 0.0M
2025-01-24 21.98 22.23 21.98 22.19 0.0M
2025-01-23 21.97 22.22 21.95 22.07 0.0M
2025-01-22 22.20 22.32 22.07 22.12 0.0M
2025-01-21 22.00 22.28 22.00 22.20 0.0M
2025-01-17 21.95 22.04 21.81 21.92 0.0M
2025-01-16 21.70 22.02 21.70 21.84 0.0M
2025-01-15 21.65 22.00 21.65 21.70 0.0M
2025-01-14 21.36 21.46 21.25 21.40 0.0M
2025-01-13 21.42 21.43 21.20 21.33 0.0M
2025-01-10 21.72 21.84 21.46 21.49 0.0M
2025-01-08 21.91 22.14 21.80 21.96 0.0M
2025-01-07 22.46 22.52 21.96 22.06 0.1M
2025-01-06 22.52 22.68 22.51 22.57 0.0M
2025-01-03 22.59 22.75 22.42 22.63 0.0M
2025-01-02 22.27 22.43 22.27 22.42 0.0M